KissMeData/161570/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,202400,1372052082,811,811,811,811,634
20231115,202300,1372052082,811,811,811,811,0
20231115,202200,1372052082,811,811,811,811,0
20231115,202100,1372052082,811,811,811,811,0
20231115,202000,1372052082,811,811,811,811,0
20231115,201900,1372052082,811,811,811,811,0
20231115,201800,1372052082,811,811,811,811,0
20231115,201700,1372052082,811,811,811,811,0
20231115,201600,1372052082,811,811,811,811,0
20231115,201500,1372052082,811,811,811,811,0
20231115,201400,1372052082,811,811,811,811,0
20231115,201300,1372052082,811,811,811,811,0
20231115,201200,1372052082,811,811,811,811,0
20231115,201100,1372052082,811,811,811,811,0
20231115,201000,1372052082,811,811,811,811,0
20231115,200900,1372052082,811,811,811,811,0
20231115,200800,1372052082,811,811,811,811,0
20231115,200700,1372052082,811,811,811,811,0
20231115,200600,1372052082,811,811,811,811,0
20231115,200500,1372052082,811,811,811,811,0
20231115,200400,1372052082,811,811,811,811,0
20231115,200300,1372052082,811,811,811,811,0
20231115,200200,1372052082,811,811,811,811,0
20231115,200100,1372052082,811,811,811,811,0
20231115,200000,1372052082,811,811,811,811,0
20231115,195900,1372052082,811,811,811,811,0
20231115,195800,1372052082,811,811,811,811,0
20231115,195700,1372052082,811,811,811,811,0
20231115,195600,1372052082,811,811,811,811,0
20231115,195500,1372052082,811,811,811,811,0
20231115,195400,1372052082,811,811,811,811,634
20231115,195300,1372052082,811,811,811,811,0
20231115,195200,1372052082,811,811,811,811,0
20231115,195100,1372052082,811,811,811,811,0
20231115,195000,1372052082,811,811,811,811,0
20231115,194900,1372052082,811,811,811,811,0
20231115,194800,1372052082,811,811,811,811,0
20231115,194700,1372052082,811,811,811,811,0
20231115,194600,1372052082,811,811,811,811,0
20231115,194500,1372052082,811,811,811,811,0
20231115,194400,1372052082,811,811,811,811,0
20231115,194300,1372052082,811,811,811,811,0
20231115,194200,1372052082,811,811,811,811,0
20231115,194100,1372052082,811,811,811,811,0
20231115,194000,1372052082,811,811,811,811,0
20231115,193900,1372052082,811,811,811,811,0
20231115,193800,1372052082,811,811,811,811,0
20231115,193700,1372052082,811,811,811,811,0
20231115,193600,1372052082,811,811,811,811,0
20231115,193500,1372052082,811,811,811,811,0
20231115,193400,1372052082,811,811,811,811,0
20231115,193300,1372052082,811,811,811,811,0
20231115,193200,1372052082,811,811,811,811,0
20231115,193100,1372052082,811,811,811,811,0
20231115,193000,1372052082,811,811,811,811,0
20231115,192900,1372052082,811,811,811,811,0
20231115,192800,1372052082,811,811,811,811,0
20231115,192700,1372052082,811,811,811,811,0
20231115,192600,1372052082,811,811,811,811,0
20231115,192500,1372052082,811,811,811,811,0
20231115,192400,1372052082,811,811,811,811,634
20231115,192300,1372052082,811,811,811,811,0
20231115,192200,1372052082,811,811,811,811,0
20231115,192100,1372052082,811,811,811,811,0
20231115,192000,1372052082,811,811,811,811,0
20231115,191900,1372052082,811,811,811,811,0
20231115,191800,1372052082,811,811,811,811,0
20231115,191700,1372052082,811,811,811,811,0
20231115,191600,1372052082,811,811,811,811,0
20231115,191500,1372052082,811,811,811,811,0
20231115,191400,1372052082,811,811,811,811,0
20231115,191300,1372052082,811,811,811,811,0
20231115,191200,1372052082,811,811,811,811,0
20231115,191100,1372052082,811,811,811,811,0
20231115,191000,1372052082,811,811,811,811,0
20231115,190900,1372052082,811,811,811,811,0
20231115,190800,1372052082,811,811,811,811,0
20231115,190700,1372052082,811,811,811,811,0
20231115,190600,1372052082,811,811,811,811,0
20231115,190500,1372052082,811,811,811,811,0
20231115,190400,1372052082,811,811,811,811,0
20231115,190300,1372052082,811,811,811,811,0
20231115,190200,1372052082,811,811,811,811,0
20231115,190100,1372052082,811,811,811,811,0
20231115,190000,1372052082,811,811,811,811,0
20231115,185900,1372052082,811,811,811,811,0
20231115,185800,1372052082,811,811,811,811,0
20231115,185700,1372052082,811,811,811,811,0
20231115,185600,1372052082,811,811,811,811,0
20231115,185500,1372052082,811,811,811,811,0
20231115,185400,1372052082,811,811,811,811,634
20231115,185300,1372052082,811,811,811,811,0
20231115,185200,1372052082,811,811,811,811,0
20231115,185100,1372052082,811,811,811,811,0
20231115,185000,1372052082,811,811,811,811,0
20231115,184900,1372052082,811,811,811,811,0
20231115,184800,1372052082,811,811,811,811,0
20231115,184700,1372052082,811,811,811,811,0
20231115,184600,1372052082,811,811,811,811,0
20231115,184500,1372052082,811,811,811,811,0
20231115,184400,1372052082,811,811,811,811,0
20231115,184300,1372052082,811,811,811,811,0
20231115,184200,1372052082,811,811,811,811,0
20231115,184100,1372052082,811,811,811,811,0
20231115,184000,1372052082,811,811,811,811,0
20231115,183900,1372052082,811,811,811,811,0
20231115,183800,1372052082,811,811,811,811,0
20231115,183700,1372052082,811,811,811,811,0
20231115,183600,1372052082,811,811,811,811,0
20231115,183500,1372052082,811,811,811,811,0
20231115,183400,1372052082,811,811,811,811,0
20231115,183300,1372052082,811,811,811,811,0
20231115,183200,1372052082,811,811,811,811,0
20231115,183100,1372052082,811,811,811,811,0
20231115,183000,1372052082,811,811,811,811,0
20231115,182900,1372052082,811,811,811,811,0
20231115,182800,1372052082,811,811,811,811,0
20231115,182700,1372052082,811,811,811,811,0
20231115,182600,1372052082,811,811,811,811,0
20231115,182500,1372052082,811,811,811,811,0
20231115,182400,1372052082,811,811,811,811,634
20231115,182300,1372052082,811,811,811,811,0
20231115,182200,1372052082,811,811,811,811,0
20231115,182100,1372052082,811,811,811,811,0
20231115,182000,1372052082,811,811,811,811,0
20231115,181900,1372052082,811,811,811,811,0
20231115,181800,1372052082,811,811,811,811,0
20231115,181700,1372052082,811,811,811,811,0
20231115,181600,1372052082,811,811,811,811,0
20231115,181500,1372052082,811,811,811,811,0
20231115,181400,1372052082,811,811,811,811,0
20231115,181300,1372052082,811,811,811,811,0
20231115,181200,1372052082,811,811,811,811,0
20231115,181100,1372052082,811,811,811,811,0
20231115,181000,1372052082,811,811,811,811,0
20231115,180900,1372052082,811,811,811,811,0
20231115,180800,1372052082,811,811,811,811,0
20231115,180700,1372052082,811,811,811,811,0
20231115,180600,1372052082,811,811,811,811,0
20231115,180500,1372052082,811,811,811,811,0
20231115,180400,1372052082,811,811,811,811,0
20231115,180300,1372052082,811,811,811,811,0
20231115,180200,1372052082,811,811,811,811,0
20231115,180100,1372052082,811,811,811,811,0
20231115,180000,1372052082,811,811,811,811,0
20231115,175900,1372052082,811,811,811,811,0
20231115,175800,1372052082,811,811,811,811,0
20231115,175700,1372052082,811,811,811,811,0
20231115,175600,1372052082,811,811,811,811,0
20231115,175500,1372052082,811,811,811,811,0
20231115,175400,1372052082,811,811,811,811,634
20231115,175300,1372052082,811,811,811,811,0
20231115,175200,1372052082,811,811,811,811,0
20231115,175100,1372052082,811,811,811,811,0
20231115,175000,1372052082,811,811,811,811,0
20231115,174900,1372052082,811,811,811,811,0
20231115,174800,1372052082,811,811,811,811,0
20231115,174700,1372052082,811,811,811,811,0
20231115,174600,1372052082,811,811,811,811,0
20231115,174500,1372052082,811,811,811,811,0
20231115,174400,1372052082,811,811,811,811,0
20231115,174300,1372052082,811,811,811,811,0
20231115,174200,1372052082,811,811,811,811,0
20231115,174100,1372052082,811,811,811,811,0
20231115,174000,1372052082,811,811,811,811,0
20231115,173900,1372052082,811,811,811,811,0
20231115,173800,1372052082,811,811,811,811,0
20231115,173700,1372052082,811,811,811,811,0
20231115,173600,1372052082,811,811,811,811,0
20231115,173500,1372052082,811,811,811,811,0
20231115,173400,1372052082,811,811,811,811,0
20231115,173300,1372052082,811,811,811,811,0
20231115,173200,1372052082,811,811,811,811,0
20231115,173100,1372052082,811,811,811,811,0
20231115,173000,1372052082,811,811,811,811,0
20231115,172900,1372052082,811,811,811,811,0
20231115,172800,1372052082,811,811,811,811,0
20231115,172700,1372052082,811,811,811,811,0
20231115,172600,1372052082,811,811,811,811,0
20231115,172500,1372052082,811,811,811,811,0
20231115,172400,1372052082,811,811,811,811,634
20231115,172300,1372052082,811,811,811,811,0
20231115,172200,1372052082,811,811,811,811,0
20231115,172100,1372052082,811,811,811,811,0
20231115,172000,1372052082,811,811,811,811,0
20231115,171900,1372052082,811,811,811,811,0
20231115,171800,1372052082,811,811,811,811,0
20231115,171700,1372052082,811,811,811,811,0
20231115,171600,1372052082,811,811,811,811,0
20231115,171500,1372052082,811,811,811,811,0
20231115,171400,1372052082,811,811,811,811,0
20231115,171300,1372052082,811,811,811,811,0
20231115,171200,1372052082,811,811,811,811,0
20231115,171100,1372052082,811,811,811,811,0
20231115,171000,1372052082,811,811,811,811,0
20231115,170900,1372052082,811,811,811,811,0
20231115,170800,1372052082,811,811,811,811,0
20231115,170700,1372052082,811,811,811,811,0
20231115,170600,1372052082,811,811,811,811,0
20231115,170500,1372052082,811,811,811,811,0
20231115,170400,1372052082,811,811,811,811,0
20231115,170300,1372052082,811,811,811,811,0
20231115,170200,1372052082,811,811,811,811,0
20231115,170100,1372052082,811,811,811,811,0
20231115,170000,1372052082,811,811,811,811,0
20231115,165900,1372052082,811,811,811,811,0
20231115,165800,1372052082,811,811,811,811,0
20231115,165700,1372052082,811,811,811,811,0
20231115,165600,1372052082,811,811,811,811,0
20231115,165500,1372052082,811,811,811,811,0
20231115,165400,1372052082,811,811,811,811,634
20231115,165300,1372052082,811,811,811,811,0
20231115,165200,1372052082,811,811,811,811,0
20231115,165100,1372052082,811,811,811,811,0
20231115,165000,1372052082,811,811,811,811,0
20231115,164900,1372052082,811,811,811,811,0
20231115,164800,1372052082,811,811,811,811,0
20231115,164700,1372052082,811,811,811,811,0
20231115,164600,1372052082,811,811,811,811,0
20231115,164500,1372052082,811,811,811,811,0
20231115,164400,1372052082,811,811,811,811,0
20231115,164300,1372052082,811,811,811,811,0
20231115,164200,1372052082,811,811,811,811,0
20231115,164100,1372052082,811,811,811,811,0
20231115,164000,1372052082,811,811,811,811,0
20231115,163900,1372052082,811,811,811,811,0
20231115,163800,1372052082,811,811,811,811,0
20231115,163700,1372052082,811,811,811,811,0
20231115,163600,1372052082,811,811,811,811,0
20231115,163500,1372052082,811,811,811,811,0
20231115,163400,1372052082,811,811,811,811,0
20231115,163300,1372052082,811,811,811,811,0
20231115,163200,1372052082,811,811,811,811,0
20231115,163100,1372052082,811,811,811,811,0
20231115,163000,1372052082,811,811,811,811,0
20231115,162900,1372052082,811,811,811,811,0
20231115,162800,1372052082,811,811,811,811,0
20231115,162700,1372052082,811,811,811,811,0
20231115,162600,1372052082,811,811,811,811,0
20231115,162500,1372052082,811,811,811,811,0
20231115,162400,1372052082,811,811,811,811,634
20231115,162300,1372052082,811,811,811,811,0
20231115,162200,1372052082,811,811,811,811,0
20231115,162100,1372052082,811,811,811,811,0
20231115,162000,1372052082,811,811,811,811,0
20231115,161900,1372052082,811,811,811,811,0
20231115,161800,1372052082,811,811,811,811,0
20231115,161700,1372052082,811,811,811,811,0
20231115,161600,1372052082,811,811,811,811,0
20231115,161500,1372052082,811,811,811,811,0
20231115,161400,1372052082,811,811,811,811,0
20231115,161300,1372052082,811,811,811,811,0
20231115,161200,1372052082,811,811,811,811,0
20231115,161100,1372052082,811,811,811,811,0
20231115,161000,1372052082,811,811,811,811,0
20231115,160900,1372052082,811,811,811,811,0
20231115,160800,1372052082,811,811,811,811,0
20231115,160700,1372052082,811,811,811,811,0
20231115,160600,1372052082,811,811,811,811,0
20231115,160500,1372052082,811,811,811,811,0
20231115,160400,1372052082,811,811,811,811,0
20231115,160300,1372052082,811,811,811,811,0
20231115,160200,1372052082,811,811,811,811,0
20231115,160100,1372052082,811,811,811,811,0
20231115,160000,1372052082,811,811,811,811,0
20231115,155900,1372052082,811,811,811,811,0
20231115,155800,1372052082,811,811,811,811,0
20231115,155700,1372052082,811,811,811,811,0
20231115,155600,1372052082,811,811,811,811,0
20231115,155500,1372052082,811,811,811,811,0
20231115,155400,1372052082,811,811,811,811,634
20231115,155300,1372052082,811,811,811,811,0
20231115,155200,1372052082,811,811,811,811,0
20231115,155100,1372052082,811,811,811,811,0
20231115,155000,1372052082,811,811,811,811,0
20231115,154900,1372052082,811,811,811,811,0
20231115,154800,1372052082,811,811,811,811,0
20231115,154700,1372052082,811,811,811,811,0
20231115,154600,1372052082,811,811,811,811,0
20231115,154500,1372052082,811,811,811,811,0
20231115,154400,1372052082,811,811,811,811,0
20231115,154300,1372052082,811,811,811,811,0
20231115,154200,1372052082,811,811,811,811,0
20231115,154100,1372052082,811,811,811,811,0
20231115,154000,1372052082,811,811,811,811,0
20231115,153900,1372052082,811,811,811,811,0
20231115,153800,1372052082,811,811,811,811,0
20231115,153700,1372052082,811,811,811,811,0
20231115,153600,1372052082,811,811,811,811,0
20231115,153500,1372052082,811,811,811,811,0
20231115,153400,1372052082,811,811,811,811,0
20231115,153300,1372052082,811,811,811,811,0
20231115,153200,1372052082,811,811,811,811,0
20231115,153100,1372052082,811,811,811,811,0
20231115,153000,1372052082,811,811,811,811,634
20231115,152900,1371537908,804,804,804,804,0
20231115,152800,1371537908,804,804,804,804,0
20231115,152700,1371537908,804,804,804,804,0
20231115,152600,1371537908,804,804,804,804,0
20231115,152500,1371537908,804,804,804,804,0
20231115,152400,1371537908,804,804,804,804,0
20231115,152300,1371537908,804,804,804,804,0
20231115,152200,1371537908,804,804,804,804,0
20231115,152100,1371537908,804,804,804,804,0
20231115,152000,1371537908,804,804,804,804,0
20231115,151900,1371537908,804,809,810,804,1305
20231115,151800,1370483692,809,814,814,808,4685
20231115,151700,1366685886,815,815,815,815,183
20231115,151600,1366536741,815,815,817,812,2586
20231115,151500,1364435871,815,816,816,813,698
20231115,151400,1363868053,818,815,818,815,3883
20231115,151300,1360699516,815,815,817,815,23
20231115,151200,1360680767,817,821,821,817,683
20231115,151100,1360121755,823,823,823,823,0
20231115,151000,1360121755,823,823,823,822,80
20231115,150900,1360055930,823,823,823,823,31
20231115,150800,1360030417,823,822,823,822,1722
20231115,150700,1358614932,821,821,821,821,58
20231115,150600,1358567314,820,820,820,820,0
20231115,150500,1358567314,820,821,821,819,30
20231115,150400,1358542739,819,820,821,819,303
20231115,150300,1358294379,818,818,818,816,211
20231115,150200,1358122197,818,819,819,810,7596
20231115,150100,1351942214,819,820,820,819,7
20231115,150000,1351936478,818,821,822,815,1560
20231115,145900,1350660111,822,822,822,822,0
20231115,145800,1350660111,822,821,822,821,20
20231115,145700,1350643690,818,818,818,815,167
20231115,145600,1350507277,818,821,821,818,2651
20231115,145500,1348336541,821,822,822,820,2756
20231115,145400,1346073998,820,821,821,820,35
20231115,145300,1346045297,820,820,820,820,0
20231115,145200,1346045297,820,825,827,820,5197
20231115,145100,1341766416,825,828,828,825,1107
20231115,145000,1340851837,828,828,828,828,5
20231115,144900,1340847697,829,823,829,823,1454
20231115,144800,1339647553,823,829,829,822,444
20231115,144700,1339279543,829,832,837,829,13458
20231115,144600,1328057342,831,829,836,829,7
20231115,144500,1328051515,833,833,837,833,5861
20231115,144400,1323164045,833,827,838,826,3246
20231115,144300,1320470832,826,818,826,818,7346
20231115,144200,1314424839,817,813,817,813,15944
20231115,144100,1301405842,813,813,813,813,690
20231115,144000,1300844872,810,806,810,806,4698
20231115,143900,1297050982,812,814,814,791,19933
20231115,143800,1281169205,813,820,820,810,6222
20231115,143700,1276109053,818,818,819,817,2283
20231115,143600,1274241041,819,819,819,818,1133
20231115,143500,1273313617,823,811,823,810,6783
20231115,143400,1267788704,811,805,812,805,505
20231115,143300,1267381797,805,807,807,804,453
20231115,143200,1267017548,804,805,805,803,303
20231115,143100,1266773737,805,808,808,804,177
20231115,143000,1266630965,803,809,809,803,3871
20231115,142900,1263514275,808,809,809,807,2145
20231115,142800,1261782961,809,815,815,809,1550
20231115,142700,1260520606,814,814,816,814,3198
20231115,142600,1257917103,814,803,814,801,5261
20231115,142500,1253673515,804,802,805,799,1029
20231115,142400,1252850049,805,800,807,798,2402
20231115,142300,1250926985,800,810,811,796,9788
20231115,142200,1243076572,806,812,816,805,19479
20231115,142100,1227332412,812,816,818,812,1517
20231115,142000,1226094631,816,819,823,810,13855
20231115,141900,1214796309,819,825,825,818,12473
20231115,141800,1204560272,825,823,825,822,5676
20231115,141700,1199888985,824,826,826,821,5688
20231115,141600,1195202625,826,829,832,826,6349
20231115,141500,1189939703,829,836,838,829,16817
20231115,141400,1175962363,836,837,837,836,1907
20231115,141300,1174366985,837,838,840,837,6094
20231115,141200,1169265417,838,842,842,837,6928
20231115,141100,1163451461,842,831,842,831,11314
20231115,141000,1153980404,831,855,855,831,69584
20231115,140900,1095341715,855,859,859,846,11831
20231115,140800,1085273415,856,850,859,842,29638
20231115,140700,1060069478,855,842,860,834,26797
20231115,140600,1037347136,840,846,850,833,15636
20231115,140500,1024168835,842,828,850,826,32763
20231115,140400,996878765,827,829,832,827,8882
20231115,140300,989524057,832,846,846,827,21834
20231115,140200,971328823,841,843,850,834,56817
20231115,140100,923238335,834,835,844,831,15674
20231115,140000,910098201,832,825,835,823,13768
20231115,135900,898685610,827,825,829,822,4332
20231115,135800,895101656,823,829,829,821,118
20231115,135700,895004486,821,816,830,816,24675
20231115,135600,874709427,817,816,817,815,626
20231115,135500,874198749,817,816,817,815,1158
20231115,135400,873254269,816,812,817,811,1973
20231115,135300,871645273,812,813,813,811,2196
20231115,135200,869862305,814,813,814,810,2042
20231115,135100,868202295,813,810,813,808,3460
20231115,135000,865393702,810,807,810,807,18873
20231115,134900,850116499,807,805,807,805,630
20231115,134800,849608262,805,805,805,804,1374
20231115,134700,848502209,807,806,807,806,598
20231115,134600,848020220,805,806,806,805,58
20231115,134500,847973523,806,806,806,806,47
20231115,134400,847935641,807,807,807,806,1305
20231115,134300,846882507,807,806,807,806,3
20231115,134200,846880088,806,806,806,806,4
20231115,134100,846876864,806,806,806,806,1229
20231115,134000,845886290,805,805,805,805,517
20231115,133900,845470105,804,804,804,804,2
20231115,133800,845468497,804,804,804,804,20
20231115,133700,845452417,805,805,805,805,278
20231115,133600,845228627,805,804,805,804,206
20231115,133500,845063002,804,805,805,804,3551
20231115,133400,842205047,805,804,807,804,6500
20231115,133300,836973415,803,802,803,802,2571
20231115,133200,834910649,801,798,802,798,2564
20231115,133100,832859500,798,796,799,796,1113
20231115,133000,831970735,795,793,796,793,313
20231115,132900,831722063,791,791,791,791,0
20231115,132800,831722063,791,791,791,791,0
20231115,132700,831722063,791,794,794,791,8001
20231115,132600,825393259,791,791,791,791,0
20231115,132500,825393259,791,794,794,791,431
20231115,132400,825051228,796,796,796,796,0
20231115,132300,825051228,796,794,796,794,301
20231115,132200,824812232,794,795,795,794,3605
20231115,132100,821949764,795,795,795,795,0
20231115,132000,821949764,795,798,798,795,1093
20231115,131900,821079701,797,797,797,797,0
20231115,131800,821079701,797,797,797,797,3
20231115,131700,821077310,797,797,797,797,5
20231115,131600,821073325,797,797,797,797,4
20231115,131500,821070137,799,799,799,799,0
20231115,131400,821070137,799,797,799,797,2
20231115,131300,821068541,795,795,795,795,0
20231115,131200,821068541,795,796,796,795,1024
20231115,131100,820254450,795,795,795,795,606
20231115,131000,819772680,799,799,800,794,3356
20231115,130900,817106187,800,799,800,799,2147
20231115,130800,815388611,799,798,799,798,6
20231115,130700,815383819,798,796,798,796,8
20231115,130600,815377449,798,798,798,798,1
20231115,130500,815376651,798,796,798,794,179
20231115,130400,815234283,797,797,797,797,16
20231115,130300,815221531,797,797,797,797,0
20231115,130200,815221531,797,797,797,797,10
20231115,130100,815213561,797,797,797,797,39
20231115,130000,815182478,798,798,798,798,23
20231115,125900,815164124,798,798,798,798,0
20231115,125800,815164124,798,798,798,798,1
20231115,125700,815163326,798,798,798,798,4
20231115,125600,815160134,798,798,798,798,48
20231115,125500,815121830,796,796,796,796,1
20231115,125400,815121034,796,796,796,796,24
20231115,125300,815101930,794,797,797,794,400
20231115,125200,814783903,797,799,799,797,939
20231115,125100,814035236,799,799,799,799,1
20231115,125000,814034437,799,799,799,799,357
20231115,124900,813749194,799,799,799,799,0
20231115,124800,813749194,799,799,801,799,719
20231115,124700,813173582,798,798,798,798,0
20231115,124600,813173582,798,797,798,797,663
20231115,124500,812645148,796,796,796,796,13
20231115,124400,812634800,796,796,796,796,0
20231115,124300,812634800,796,796,796,796,0
20231115,124200,812634800,796,795,796,795,290
20231115,124100,812404239,796,792,796,792,1284
20231115,124000,811387261,792,795,795,792,1033
20231115,123900,810568970,795,795,795,795,85
20231115,123800,810501395,792,796,796,791,822
20231115,123700,809850279,796,794,796,794,647
20231115,123600,809335868,795,795,795,795,0
20231115,123500,809335868,795,794,795,791,13900
20231115,123400,798331664,796,800,800,796,12354
20231115,123300,788488164,798,798,798,798,3
20231115,123200,788485770,798,802,803,798,5477
20231115,123100,784112932,802,803,804,802,502
20231115,123000,783709439,803,803,803,803,0
20231115,122900,783709439,803,802,804,798,2198
20231115,122800,781948202,802,802,802,802,0
20231115,122700,781948202,802,798,806,798,10444
20231115,122600,773567824,799,797,799,797,968
20231115,122500,772795720,798,795,798,795,3566
20231115,122400,769954255,795,794,795,794,5981
20231115,122300,765204169,793,793,794,791,3722
20231115,122200,762255518,794,790,794,790,337
20231115,122100,761988002,790,788,790,788,15
20231115,122000,761976166,790,789,790,789,144
20231115,121900,761862549,788,788,788,788,21
20231115,121800,761846001,785,785,785,785,0
20231115,121700,761846001,785,785,785,785,5
20231115,121600,761842076,789,789,789,789,0
20231115,121500,761842076,789,789,789,789,2
20231115,121400,761840498,789,788,789,786,99
20231115,121300,761762488,790,790,794,790,1523
20231115,121200,760555058,790,792,794,789,113
20231115,121100,760465467,792,792,794,792,357
20231115,121000,760182613,794,791,794,791,154
20231115,120900,760060599,792,789,792,788,5128
20231115,120800,756015225,787,787,787,787,2
20231115,120700,756013651,787,786,788,786,5795
20231115,120600,751447885,786,784,786,784,1502
20231115,120500,750270314,785,785,785,785,33
20231115,120400,750244409,785,784,785,784,201
20231115,120300,750086724,783,782,783,782,320
20231115,120200,749836412,782,782,782,782,1
20231115,120100,749835630,780,780,780,780,5
20231115,120000,749831730,779,779,779,779,0
20231115,115900,749831730,779,778,783,778,264
20231115,115800,749625662,778,776,781,776,11587
20231115,115700,740604087,776,776,776,776,18
20231115,115600,740590119,775,774,775,774,100
20231115,115500,740512664,775,775,775,775,0
20231115,115400,740512664,775,775,775,775,100
20231115,115300,740435164,772,773,773,771,321
20231115,115200,740187263,773,776,782,773,3310
20231115,115100,737618909,777,781,783,777,158
20231115,115000,737495954,783,783,783,783,0
20231115,114900,737495954,783,783,783,783,0
20231115,114800,737495954,783,783,783,783,0
20231115,114700,737495954,783,783,783,783,0
20231115,114600,737495954,783,779,783,779,1000
20231115,114500,736714891,780,780,780,779,261
20231115,114400,736511312,780,779,780,779,10
20231115,114300,736503513,780,779,780,779,4
20231115,114200,736500395,779,779,779,779,40
20231115,114100,736469235,779,779,779,779,13
20231115,114000,736459108,780,777,780,777,218
20231115,113900,736289139,775,775,775,775,158
20231115,113800,736166689,775,777,777,775,315
20231115,113700,735922154,777,774,777,774,57
20231115,113600,735878005,773,773,773,773,9
20231115,113500,735871048,773,773,773,773,0
20231115,113400,735871048,773,773,773,773,0
20231115,113300,735871048,773,773,773,773,10
20231115,113200,735863318,775,772,775,772,6
20231115,113100,735858678,771,771,771,771,525
20231115,113000,735453903,771,772,772,771,31
20231115,112900,735429972,772,772,772,772,31
20231115,112800,735406040,772,772,772,772,0
20231115,112700,735406040,772,772,772,772,0
20231115,112600,735406040,772,772,772,772,1
20231115,112500,735405268,773,775,775,773,455
20231115,112400,735053131,777,777,777,777,52
20231115,112300,735012727,777,776,777,776,120
20231115,112200,734919520,778,778,778,778,0
20231115,112100,734919520,778,778,778,778,0
20231115,112000,734919520,778,778,778,778,0
20231115,111900,734919520,778,778,778,778,15
20231115,111800,734907850,778,776,778,776,1019
20231115,111700,734116069,777,776,777,775,40
20231115,111600,734085026,774,775,775,774,2429
20231115,111500,732203170,775,780,780,775,7289
20231115,111400,726538098,781,781,781,781,0
20231115,111300,726538098,781,781,781,781,100
20231115,111200,726459998,781,782,782,780,7385
20231115,111100,720693124,783,783,783,783,0
20231115,111000,720693124,783,783,783,783,0
20231115,110900,720693124,783,784,784,783,1516
20231115,110800,719505094,786,788,788,786,105
20231115,110700,719422554,788,786,788,786,117
20231115,110600,719330590,786,788,788,785,1915
20231115,110500,717827305,786,786,786,785,1353
20231115,110400,716764429,786,786,786,786,0
20231115,110300,716764429,786,786,786,786,114
20231115,110200,716674825,787,786,787,786,44
20231115,110100,716640207,786,786,786,786,120
20231115,110000,716545887,786,785,786,785,5005
20231115,105900,712616957,787,787,787,787,0
20231115,105800,712616957,787,787,788,787,158
20231115,105700,712492596,787,787,787,787,1
20231115,105600,712491809,787,787,787,787,2
20231115,105500,712490235,785,785,785,785,1
20231115,105400,712489450,788,789,790,788,182
20231115,105300,712345909,792,796,796,792,95
20231115,105200,712270569,795,788,795,786,1345
20231115,105100,711202879,788,788,788,788,1
20231115,105000,711202091,791,788,791,788,25
20231115,104900,711182319,788,784,788,784,809
20231115,104800,710546220,782,784,785,782,1365
20231115,104700,709477500,785,785,785,785,20
20231115,104600,709461800,785,785,785,785,25
20231115,104500,709442175,784,781,784,781,315
20231115,104400,709195220,781,779,781,778,14
20231115,104300,709184293,779,779,779,779,66
20231115,104200,709132879,779,779,779,779,1
20231115,104100,709132100,785,779,785,779,245
20231115,104000,708940650,781,779,781,779,78
20231115,103900,708879886,776,777,777,776,2129
20231115,103800,707227106,777,781,781,777,11324
20231115,103700,698391083,782,784,785,782,697
20231115,103600,697844723,782,784,784,782,31
20231115,103500,697820451,784,784,784,784,130
20231115,103400,697718531,783,786,786,783,294
20231115,103300,697488256,783,783,785,782,5665
20231115,103200,693056225,783,784,788,783,2239
20231115,103100,691300368,785,792,793,785,16931
20231115,103000,677954631,792,792,792,792,34
20231115,102900,677927703,792,791,792,791,1438
20231115,102800,676790238,791,791,791,791,419
20231115,102700,676458809,791,791,791,791,510
20231115,102600,676055399,793,792,793,792,1867
20231115,102500,674576717,790,791,793,790,1221
20231115,102400,673611079,791,791,793,791,2676
20231115,102300,671494355,793,790,793,790,396
20231115,102200,671181393,790,793,793,785,21898
20231115,102100,653922623,793,795,796,791,7151
20231115,102000,648249508,800,801,801,797,1729
20231115,101900,646868657,801,798,804,798,3349
20231115,101800,644191443,799,798,799,795,1492
20231115,101700,643003553,799,798,799,797,3418
20231115,101600,640278227,798,799,802,798,1312
20231115,101500,639228694,801,799,801,796,6088
20231115,101400,634380443,800,801,801,799,1319
20231115,101300,633325701,802,808,808,800,1977
20231115,101200,631738665,808,808,808,805,3756
20231115,101100,628712970,806,805,811,805,12784
20231115,101000,618396315,804,798,805,798,8850
20231115,100900,611293592,798,795,799,794,6150
20231115,100800,606394034,795,789,796,789,6852
20231115,100700,600954762,789,789,796,789,17526
20231115,100600,587070676,789,794,801,784,27551
20231115,100500,565226620,799,792,800,788,18338
20231115,100400,550661365,792,802,804,789,36759
20231115,100300,521419660,803,817,817,795,36450
20231115,100200,492026967,817,835,835,814,57638
20231115,100100,444469869,832,835,848,827,75690
20231115,100000,381395427,832,870,870,832,106492
20231115,095900,291240999,867,840,881,826,172662
20231115,095800,144123584,821,821,821,821,0
20231115,095700,144123584,821,815,821,815,22619
20231115,095600,125578890,815,810,815,808,15545
20231115,095500,112955228,810,804,810,801,11418
20231115,095400,103754841,804,802,810,801,9651
20231115,095300,95954698,802,796,806,795,7701
20231115,095200,89790060,796,791,796,791,1978
20231115,095100,88221578,791,788,791,788,10705
20231115,095000,79785161,788,786,790,786,3268
20231115,094900,77204761,787,795,798,787,2638
20231115,094800,75119527,795,796,799,790,2179
20231115,094700,73389428,796,792,796,792,7695
20231115,094600,67274359,792,791,793,790,1008
20231115,094500,66477290,792,789,792,787,1018
20231115,094400,65671655,789,786,791,786,1781
20231115,094300,64265621,786,788,791,786,44
20231115,094200,64230990,791,789,791,787,164
20231115,094100,64101786,790,790,791,787,780
20231115,094000,63485601,790,788,792,788,846
20231115,093900,62816641,788,784,795,784,814
20231115,093800,62172890,784,784,789,782,13893
20231115,093700,51250364,782,775,782,773,964
20231115,093600,50500546,775,781,784,775,1081
20231115,093500,49656867,780,783,783,780,3566
20231115,093400,46867097,786,782,787,782,3349
20231115,093300,44244752,782,781,783,781,345
20231115,093200,43975296,780,770,780,770,770
20231115,093100,43377667,771,768,771,768,126
20231115,093000,43280786,768,768,768,768,1
20231115,092900,43280018,769,767,769,767,1078
20231115,092800,42453178,769,775,775,769,2857
20231115,092700,40252240,775,772,775,772,975
20231115,092600,39497736,773,772,773,770,517
20231115,092500,39099414,774,780,780,774,123
20231115,092400,39003494,782,789,789,780,4851
20231115,092300,35182290,789,782,790,782,3627
20231115,092200,32326706,784,780,785,779,698
20231115,092100,31781582,779,774,786,774,5142
20231115,092000,27763973,774,769,774,767,2809
20231115,091900,25603798,767,768,768,758,1490
20231115,091800,24463958,771,771,771,768,3135
20231115,091700,22047869,771,771,773,771,576
20231115,091600,21603182,770,766,770,765,3061
20231115,091500,19249728,768,773,773,764,1780
20231115,091400,17879230,769,767,774,767,4610
20231115,091300,14325345,767,763,770,763,6335
20231115,091200,9467101,763,759,763,759,1048
20231115,091100,8670670,760,758,760,758,1573
20231115,091000,7475770,757,754,757,754,706
20231115,090900,6942366,754,754,754,754,321
20231115,090800,6700332,754,753,754,753,124
20231115,090700,6606936,754,749,754,748,2504
20231115,090600,4730422,749,747,749,745,1692
20231115,090500,3467213,746,748,749,746,736
20231115,090400,2917450,750,750,750,747,2533
20231115,090300,1020815,749,749,749,749,0
20231115,090200,1020815,749,749,749,749,282
20231115,090100,809597,749,749,749,749,0
20231115,090000,809597,749,747,753,747,1081